New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.24+0.30 (+0.20%)
As of 03:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328C001300002024-03-28 2:40PM EDT2024-03-2822.2521.0523.85+1.15+5.45%4352171.48%
GOOG240405C001300002024-03-27 3:50PM EDT2024-04-0521.2821.0524.300.00-318766.75%
GOOG240412C001300002024-03-27 10:54AM EDT2024-04-1222.2521.1524.450.00-14653.17%
GOOG240419C001300002024-03-28 2:57PM EDT2024-04-1923.0021.4523.50+0.90+4.07%692,98955.42%
GOOG240426C001300002024-03-22 10:19AM EDT2024-04-2623.4022.1525.000.00-37563.76%
GOOG240503C001300002024-03-22 10:19AM EDT2024-05-0323.7421.6525.750.00-3363.33%
GOOG240517C001300002024-03-28 11:52AM EDT2024-05-1723.5524.0024.30+0.60+2.61%181,73843.82%
GOOG240621C001300002024-03-28 1:20PM EDT2024-06-2125.0425.3025.50+0.92+3.81%408,03140.27%
GOOG240719C001300002024-03-28 2:43PM EDT2024-07-1926.0526.2526.45-0.46-1.74%1060739.05%
GOOG240920C001300002024-03-28 1:20PM EDT2024-09-2028.2128.5528.70+1.04+3.83%2394,69238.51%
GOOG241018C001300002024-03-28 2:06PM EDT2024-10-1829.3029.4529.85+1.15+4.09%116939.02%
GOOG241115C001300002024-03-27 1:11PM EDT2024-11-1529.1830.7030.950.00-64139.44%
GOOG241220C001300002024-03-28 3:37PM EDT2024-12-2032.1531.8532.10+0.70+2.23%41,02339.50%
GOOG250117C001300002024-03-26 3:35PM EDT2025-01-1732.6232.7532.950.00-73,06039.48%
GOOG250321C001300002024-03-28 2:20PM EDT2025-03-2134.7532.9037.200.00-13644.28%
GOOG250620C001300002024-03-28 11:14AM EDT2025-06-2037.3037.6037.85+1.15+3.18%11,37940.69%
GOOG251219C001300002024-03-27 10:00AM EDT2025-12-1942.1041.4043.000.00-11,01341.89%
GOOG260116C001300002024-03-28 3:18PM EDT2026-01-1643.0942.8543.45+1.19+2.84%373941.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328P001300002024-03-28 2:13PM EDT2024-03-280.010.000.010.00-61,819106.25%
GOOG240405P001300002024-03-28 3:37PM EDT2024-04-050.020.010.020.00-249,09240.63%
GOOG240412P001300002024-03-28 11:59AM EDT2024-04-120.060.050.060.00-138135.25%
GOOG240419P001300002024-03-28 2:57PM EDT2024-04-190.090.090.10-0.01-10.00%5413,03931.74%
GOOG240426P001300002024-03-28 2:04PM EDT2024-04-260.340.310.34-0.10-22.73%1021634.82%
GOOG240503P001300002024-03-28 2:09PM EDT2024-05-030.530.450.52-0.12-18.46%71134.50%
GOOG240517P001300002024-03-28 3:00PM EDT2024-05-170.810.800.83-0.19-19.00%2218,79033.08%
GOOG240621P001300002024-03-28 3:21PM EDT2024-06-211.341.321.37-0.10-6.94%658,40829.49%
GOOG240719P001300002024-03-28 3:10PM EDT2024-07-191.711.681.73-0.20-10.47%42,91127.64%
GOOG240920P001300002024-03-28 3:07PM EDT2024-09-202.942.893.00-0.26-8.12%85,63227.18%
GOOG241018P001300002024-03-27 10:32AM EDT2024-10-183.653.303.500.00-21,43526.91%
GOOG241115P001300002024-03-27 10:00AM EDT2024-11-154.284.054.250.00-463727.47%
GOOG241220P001300002024-03-28 2:06PM EDT2024-12-204.754.604.80-0.05-1.04%14,73827.09%
GOOG250117P001300002024-03-28 2:41PM EDT2025-01-175.145.105.20-0.31-5.69%103,66826.77%
GOOG250321P001300002024-03-27 1:39PM EDT2025-03-216.806.156.350.00-3001,82726.84%
GOOG250620P001300002024-03-26 3:54PM EDT2025-06-207.907.607.850.00-474726.82%
GOOG251219P001300002024-03-26 10:27AM EDT2025-12-1910.349.9510.600.00-1530526.89%
GOOG260116P001300002024-03-27 10:48AM EDT2026-01-1610.8510.3010.750.00-146926.53%